TTET Union Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 153.50 | 153.50 | 152.50 | 153.00 | 153.00 | 37,746 |
| 2024-10-29 | 154.50 | 154.50 | 152.00 | 153.00 | 153.00 | 47,458 |
| 2024-10-28 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 32,856 |
| 2024-10-25 | 153.00 | 154.00 | 152.50 | 154.00 | 154.00 | 17,797 |
| 2024-10-24 | 153.50 | 154.00 | 152.50 | 154.00 | 154.00 | 37,227 |
| 2024-10-23 | 155.00 | 155.00 | 153.50 | 155.00 | 155.00 | 63,539 |
| 2024-10-22 | 157.00 | 157.50 | 155.00 | 155.00 | 155.00 | 80,752 |
| 2024-10-21 | 155.00 | 157.00 | 153.50 | 157.00 | 157.00 | 387,234 |
| 2024-10-18 | 152.50 | 155.00 | 152.00 | 154.00 | 154.00 | 225,367 |
| 2024-10-17 | 152.50 | 153.00 | 150.50 | 152.50 | 152.50 | 130,338 |
| 2024-10-16 | 149.00 | 156.00 | 148.50 | 156.00 | 156.00 | 556,068 |
| 2024-10-15 | 148.50 | 150.50 | 148.50 | 149.00 | 149.00 | 46,478 |
| 2024-10-14 | 147.50 | 149.50 | 146.50 | 148.50 | 148.50 | 94,602 |
| 2024-10-11 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | 117,151 |
| 2024-10-09 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 114,527 |
| 2024-10-08 | 153.00 | 153.00 | 150.50 | 153.00 | 153.00 | 131,880 |
| 2024-10-07 | 147.00 | 153.50 | 147.00 | 153.00 | 153.00 | 358,670 |
| 2024-10-04 | 148.50 | 148.50 | 147.00 | 147.50 | 147.50 | 116,286 |
| 2024-10-01 | 148.50 | 149.00 | 147.50 | 149.00 | 149.00 | 92,938 |
| 2024-09-30 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | 60,507 |
| 2024-09-27 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 3,256,973 |
| 2024-09-26 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 76,062 |
| 2024-09-25 | 148.50 | 149.00 | 147.50 | 149.00 | 149.00 | 78,689 |
| 2024-09-24 | 147.50 | 148.50 | 147.00 | 148.50 | 148.50 | 110,765 |
| 2024-09-23 | 147.50 | 148.00 | 147.50 | 147.50 | 147.50 | 80,313 |
| 2024-09-20 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | 84,656 |
| 2024-09-19 | 146.50 | 148.00 | 146.50 | 148.00 | 148.00 | 66,663 |
| 2024-09-18 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 81,239 |
| 2024-09-16 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 59,839 |
| 2024-09-13 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | 40,990 |
| 2024-09-12 | 146.50 | 146.50 | 145.50 | 146.50 | 146.50 | 42,949 |
| 2024-09-11 | 144.50 | 146.00 | 144.50 | 144.50 | 144.50 | 39,499 |
| 2024-09-10 | 145.00 | 146.00 | 144.50 | 145.00 | 145.00 | 34,177 |
| 2024-09-09 | 144.00 | 145.50 | 143.50 | 144.00 | 144.00 | 93,473 |
| 2024-09-06 | 144.50 | 146.00 | 144.00 | 145.00 | 145.00 | 62,068 |
| 2024-09-05 | 144.00 | 145.50 | 144.00 | 145.00 | 145.00 | 46,775 |
| 2024-09-04 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 146,747 |
| 2024-09-03 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 35,704 |
| 2024-09-02 | 147.50 | 148.00 | 147.00 | 148.00 | 148.00 | 96,459 |
| 2024-08-30 | 147.50 | 147.50 | 146.50 | 147.50 | 147.50 | 66,690 |
| 2024-08-29 | 147.00 | 147.50 | 146.50 | 147.00 | 147.00 | 63,263 |
| 2024-08-28 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | 47,748 |
| 2024-08-27 | 145.50 | 147.50 | 145.50 | 147.50 | 147.50 | 72,131 |
| 2024-08-26 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 56,089 |
| 2024-08-23 | 145.50 | 146.00 | 145.00 | 145.00 | 145.00 | 38,019 |
| 2024-08-22 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | 30,761 |
| 2024-08-21 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 47,502 |
| 2024-08-20 | 146.00 | 146.00 | 145.00 | 145.50 | 145.50 | 53,063 |
| 2024-08-19 | 146.00 | 146.50 | 145.00 | 145.50 | 145.50 | 34,763 |
| 2024-08-16 | 148.00 | 148.00 | 146.50 | 147.00 | 147.00 | 94,575 |
| 2024-08-15 | 148.00 | 148.00 | 146.50 | 148.00 | 148.00 | 161,600 |
| 2024-08-14 | 146.50 | 147.00 | 145.00 | 147.00 | 147.00 | 175,927 |
| 2024-08-13 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 93,204 |
| 2024-08-12 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 107,415 |
| 2024-08-09 | 143.00 | 144.50 | 142.50 | 144.50 | 144.50 | 149,171 |
| 2024-08-08 | 142.00 | 143.00 | 142.00 | 142.50 | 142.50 | 76,702 |
| 2024-08-07 | 142.00 | 143.50 | 141.50 | 143.50 | 143.50 | 109,915 |
| 2024-08-06 | 144.00 | 144.00 | 141.00 | 142.50 | 142.50 | 124,477 |
| 2024-08-05 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | 325,030 |
| 2024-08-02 | 144.50 | 145.00 | 143.00 | 143.50 | 143.50 | 70,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 6.0000 TWD |
| 2022-06-27 | 6.0000 TWD |
| 2021-08-24 | 6.0000 TWD |
| 2020-07-09 | 5.0000 TWD |
| 2019-07-10 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.